Italia markets close in 6 hours 30 minutes

Global X MSCI Argentina ETF (ARGT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,29-0,99 (-1,56%)
Alla chiusura: 04:00PM EDT
62,93 +0,64 (+1,03%)
Dopo ore: 07:29PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202464,0064,0562,0062,2962,29272.400
09 mag 202464,5364,5362,6063,2863,28303.700
08 mag 202463,5564,7063,0063,7663,76567.300
07 mag 202465,8265,8263,0063,3663,36442.500
06 mag 202462,4863,7261,6663,3363,33231.600
03 mag 202459,4161,4959,4161,3361,33177.200
02 mag 202458,2058,7557,0058,5658,56102.500
01 mag 202457,3558,3056,5257,4157,4172.200
30 apr 202457,1458,4356,8957,4257,42236.600
29 apr 202456,6057,6756,2157,2657,26297.700
26 apr 202455,3556,3455,0356,3356,3366.900
25 apr 202454,1354,9753,6654,6254,6248.200
24 apr 202456,3356,3354,3954,5354,5357.200
23 apr 202456,0256,8455,8455,8455,8493.700
22 apr 202453,7056,0953,2955,7955,7986.900
19 apr 202452,7054,1852,7053,4753,4731.300
18 apr 202453,2153,6452,7552,9052,90143.700
17 apr 202453,5253,7552,5153,0353,0367.200
16 apr 202452,9053,4952,1953,1053,10110.900
15 apr 202456,1856,4853,5053,5553,5586.000
12 apr 202457,0057,5655,6155,6355,6358.500
11 apr 202457,1057,4656,2357,2857,2843.700
10 apr 202456,4257,0356,0756,5456,5464.600
09 apr 202457,1158,4156,6157,0657,06108.000
08 apr 202456,6657,2256,0056,8256,8262.000
05 apr 202454,6156,4254,6156,1256,1254.200
04 apr 202455,8356,0254,3554,6254,6252.500
03 apr 202453,4655,4253,4655,2455,2478.800
02 apr 202454,0754,0753,3353,5953,5929.800
01 apr 202454,0054,2953,9554,1654,1618.400
28 mar 202454,2354,4853,6153,7953,7938.700
27 mar 202453,5854,0353,0853,9853,9870.700
26 mar 202454,2654,3153,2353,4453,4454.000
25 mar 202455,0055,1653,8554,2654,26103.600
22 mar 202454,1654,7153,9254,4054,4045.900
21 mar 202453,8554,3253,1354,2154,2146.400
20 mar 202452,0053,5951,5353,3253,3262.500
19 mar 202452,1052,9251,2851,9851,9846.500
18 mar 202451,4752,4150,7352,3152,3164.200
15 mar 202450,5951,3450,5550,8250,8224.600
14 mar 202451,3051,5050,6550,7650,7652.000
13 mar 202450,0051,4850,0051,0751,0782.400
12 mar 202449,8150,1849,2749,9649,9643.900
11 mar 202449,6250,0149,0049,5349,5356.900
08 mar 202450,1850,5249,4049,5749,5728.900
07 mar 202450,4050,4349,8149,8349,83125.800
06 mar 202449,7450,5849,4150,3450,3445.300
05 mar 202449,8750,2548,8048,9248,92138.900
04 mar 202451,0751,5049,9549,9549,9555.200
01 mar 202450,0050,5849,5650,5350,5383.700
29 feb 202449,7351,0149,6249,8649,8634.600
28 feb 202449,5649,6149,1749,1749,1723.300
27 feb 202450,4850,7249,5549,5549,5525.800
26 feb 202450,3751,0850,0550,2450,2447.000
23 feb 202450,4150,9049,4450,5750,5745.200
22 feb 202450,7052,2150,4451,7051,7047.700
21 feb 202450,2150,4149,6450,1150,1135.900
20 feb 202450,2850,9449,6750,1550,1529.100
16 feb 202450,3350,7350,2650,3350,3317.200
15 feb 202449,9050,3049,7950,2250,2296.200
14 feb 202449,4949,7849,0149,6649,6665.600
13 feb 202449,5849,6148,5548,8948,8962.000
12 feb 202450,3850,7750,2550,4650,4678.600
09 feb 202449,4250,5949,4250,3650,3618.300
08 feb 202450,0650,4749,2449,3449,3444.200
07 feb 202451,0251,0249,8050,2350,2389.900
06 feb 202452,3552,3551,3751,6451,64189.900
05 feb 202453,2453,2951,5051,8851,88114.600
02 feb 202453,3953,5753,0153,2153,21104.900
01 feb 202452,9553,4852,7453,2953,2972.300
31 gen 202452,6153,7452,3752,3952,3985.300
30 gen 202452,7153,2952,7152,7452,7449.000
29 gen 202453,9954,0052,3453,0853,08146.900
26 gen 202453,1853,8652,9153,6653,66127.400
25 gen 202452,3153,1752,3152,9452,94152.200
24 gen 202452,1852,5451,5951,9451,9449.000
23 gen 202451,6951,8651,1051,4051,4066.400
22 gen 202450,8651,8550,8651,4051,40316.000
19 gen 202449,8150,6749,7350,5650,5666.500
18 gen 202449,7049,7348,8749,7249,7259.200
17 gen 202448,8949,5648,4749,3149,3139.800
16 gen 202450,1150,1149,1449,3649,3689.100
12 gen 202449,8850,6049,7650,1650,1623.200
11 gen 202449,6949,7049,0949,5849,5831.800
10 gen 202448,8349,5348,7049,3849,3839.000
09 gen 202449,7049,9248,7148,8448,8451.500
08 gen 202449,4350,2049,1650,1950,19128.800
05 gen 202449,2049,8449,1549,5349,53114.500
04 gen 202449,5050,0749,1749,1749,1739.400
03 gen 202449,8150,4949,8049,8849,8887.200
02 gen 202451,0551,0550,1850,2150,2187.700
29 dic 202351,6751,8151,2251,3451,3486.100
28 dic 202352,6552,6551,1051,4551,4583.200
28 dic 20230.526 Dividendo
27 dic 202352,9253,2152,3652,7852,2592.400
26 dic 202353,0353,3252,5352,7252,1961.600
22 dic 202352,4653,1452,1052,6752,15139.300
21 dic 202353,4854,1051,7052,7552,2263.600
20 dic 202352,2953,2752,1752,2551,73105.800
19 dic 202352,6553,0252,2552,4751,9529.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...